Remco Tourism Villages Construction (EGX:RTVC)
Egypt
· Delayed Price · Currency is EGP 3.390
+0.090 (2.73%)
At close: Mar 8, 2026
EGX:RTVC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.44 | 3.43 | 3.30 | 3.30 | 3.30 | -4.07% | 524,036 |
| Mar 4, 2026 | 3.41 | 3.45 | 3.35 | 3.44 | 3.44 | 0.88% | 456,442 |
| Mar 3, 2026 | 3.31 | 3.46 | 3.24 | 3.41 | 3.41 | 3.02% | 815,928 |
| Mar 2, 2026 | 3.30 | 3.40 | 3.29 | 3.31 | 3.31 | 0.30% | 718,266 |
| Mar 1, 2026 | 3.40 | 3.37 | 3.23 | 3.30 | 3.30 | -2.94% | 532,432 |
| Feb 26, 2026 | 3.38 | 3.54 | 3.35 | 3.40 | 3.40 | 0.59% | 905,974 |
| Feb 25, 2026 | 3.54 | 3.54 | 3.37 | 3.38 | 3.38 | -4.52% | 935,081 |
| Feb 24, 2026 | 3.54 | 3.58 | 3.51 | 3.54 | 3.54 | - | 333,800 |
| Feb 23, 2026 | 3.49 | 3.58 | 3.50 | 3.54 | 3.54 | 1.43% | 189,947 |
| Feb 22, 2026 | 3.63 | 3.65 | 3.47 | 3.49 | 3.49 | -3.86% | 613,566 |
| Feb 19, 2026 | 3.76 | 3.75 | 3.61 | 3.63 | 3.63 | -3.46% | 331,815 |
| Feb 18, 2026 | 3.75 | 3.80 | 3.74 | 3.76 | 3.76 | 0.27% | 234,525 |
| Feb 17, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.32% | 399,064 |
| Feb 16, 2026 | 3.83 | 3.84 | 3.74 | 3.80 | 3.80 | -0.78% | 1,053,367 |
| Feb 15, 2026 | 3.81 | 3.88 | 3.74 | 3.83 | 3.83 | 0.52% | 756,005 |
| Feb 12, 2026 | 3.88 | 3.93 | 3.80 | 3.81 | 3.81 | -1.80% | 1,502,775 |
| Feb 11, 2026 | 3.70 | 3.88 | 3.66 | 3.88 | 3.88 | 4.86% | 3,993,992 |
| Feb 10, 2026 | 3.55 | 3.70 | 3.55 | 3.70 | 3.70 | 4.23% | 861,651 |
| Feb 9, 2026 | 3.51 | 3.57 | 3.53 | 3.55 | 3.55 | 1.14% | 412,337 |
| Feb 8, 2026 | 3.51 | 3.56 | 3.50 | 3.51 | 3.51 | - | 356,731 |
| Feb 5, 2026 | 3.55 | 3.58 | 3.49 | 3.51 | 3.51 | -1.13% | 213,712 |
| Feb 4, 2026 | 3.51 | 3.58 | 3.50 | 3.55 | 3.55 | 1.14% | 379,300 |
| Feb 3, 2026 | 3.51 | 3.60 | 3.50 | 3.51 | 3.51 | - | 594,964 |
| Feb 2, 2026 | 3.56 | 3.56 | 3.49 | 3.51 | 3.51 | -1.40% | 230,431 |
| Feb 1, 2026 | 3.42 | 3.58 | 3.43 | 3.56 | 3.56 | 4.09% | 489,645 |
| Jan 28, 2026 | 3.49 | 3.59 | 3.40 | 3.42 | 3.42 | -2.01% | 433,823 |
| Jan 27, 2026 | 3.54 | 3.59 | 3.48 | 3.49 | 3.49 | -1.41% | 437,946 |
| Jan 26, 2026 | 3.61 | 3.65 | 3.51 | 3.54 | 3.54 | -1.94% | 684,508 |
| Jan 25, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 732,195 |
| Jan 22, 2026 | 3.71 | 3.77 | 3.68 | 3.70 | 3.70 | -0.27% | 381,549 |
| Jan 21, 2026 | 3.77 | 3.79 | 3.70 | 3.71 | 3.71 | -1.59% | 181,805 |
| Jan 20, 2026 | 3.67 | 3.85 | 3.67 | 3.77 | 3.77 | 2.72% | 1,491,483 |
| Jan 19, 2026 | 3.50 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 1,098,237 |
| Jan 18, 2026 | 3.46 | 3.52 | 3.47 | 3.50 | 3.50 | 1.16% | 160,676 |
| Jan 15, 2026 | 3.50 | 3.55 | 3.44 | 3.46 | 3.46 | -1.14% | 275,219 |
| Jan 14, 2026 | 3.60 | 3.62 | 3.42 | 3.50 | 3.50 | -2.78% | 1,284,282 |
| Jan 13, 2026 | 3.69 | 3.73 | 3.56 | 3.60 | 3.60 | -2.44% | 628,082 |
| Jan 12, 2026 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -2.12% | 543,939 |
| Jan 11, 2026 | 3.75 | 3.79 | 3.72 | 3.77 | 3.77 | 0.53% | 491,319 |
| Jan 8, 2026 | 3.78 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 246,451 |
| Jan 6, 2026 | 3.69 | 3.81 | 3.69 | 3.78 | 3.78 | 2.44% | 1,879,151 |
| Jan 5, 2026 | 3.77 | 3.79 | 3.67 | 3.69 | 3.69 | -2.12% | 606,931 |
| Jan 4, 2026 | 3.79 | 3.83 | 3.75 | 3.77 | 3.77 | -0.53% | 476,136 |
| Dec 31, 2025 | 3.81 | 3.85 | 3.77 | 3.79 | 3.79 | -0.52% | 2,237,359 |
| Dec 30, 2025 | 3.83 | 3.89 | 3.80 | 3.81 | 3.81 | -0.52% | 505,087 |
| Dec 29, 2025 | 3.81 | 3.88 | 3.80 | 3.83 | 3.83 | 0.52% | 343,377 |
| Dec 28, 2025 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | -0.26% | 712,962 |
| Dec 25, 2025 | 3.86 | 3.88 | 3.82 | 3.82 | 3.82 | -1.04% | 517,100 |
| Dec 24, 2025 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 1.31% | 1,417,565 |
| Dec 23, 2025 | 3.88 | 3.89 | 3.80 | 3.81 | 3.81 | -1.80% | 679,460 |
| Dec 22, 2025 | 3.83 | 3.90 | 3.81 | 3.88 | 3.88 | 1.31% | 502,011 |
| Dec 21, 2025 | 3.85 | 3.93 | 3.79 | 3.83 | 3.83 | -0.52% | 1,132,126 |
| Dec 18, 2025 | 3.89 | 3.95 | 3.83 | 3.85 | 3.85 | -1.03% | 1,025,657 |
| Dec 17, 2025 | 3.87 | 3.98 | 3.84 | 3.89 | 3.89 | 0.52% | 1,405,827 |
| Dec 16, 2025 | 3.89 | 3.94 | 3.81 | 3.87 | 3.87 | -0.51% | 781,331 |
| Dec 15, 2025 | 3.99 | 4.00 | 3.89 | 3.89 | 3.89 | -2.51% | 1,169,842 |
| Dec 14, 2025 | 4.02 | 4.09 | 3.96 | 3.99 | 3.99 | -0.75% | 1,132,454 |
| Dec 11, 2025 | 4.07 | 4.16 | 4.00 | 4.02 | 4.02 | -1.23% | 1,117,783 |
| Dec 10, 2025 | 4.00 | 4.12 | 3.99 | 4.07 | 4.07 | 1.75% | 1,387,944 |
| Dec 9, 2025 | 3.88 | 4.01 | 3.85 | 4.00 | 4.00 | 3.09% | 2,152,779 |
| Dec 8, 2025 | 3.84 | 3.91 | 3.83 | 3.88 | 3.88 | 1.04% | 516,190 |
| Dec 7, 2025 | 3.88 | 3.92 | 3.82 | 3.84 | 3.84 | -1.03% | 842,406 |
| Dec 4, 2025 | 3.96 | 4.00 | 3.86 | 3.88 | 3.88 | -2.02% | 1,639,519 |
| Dec 3, 2025 | 3.80 | 3.98 | 3.81 | 3.96 | 3.96 | 4.21% | 1,798,951 |
| Dec 2, 2025 | 3.78 | 3.87 | 3.79 | 3.80 | 3.80 | 0.53% | 678,491 |
| Dec 1, 2025 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | -0.53% | 746,572 |
| Nov 30, 2025 | 3.86 | 3.88 | 3.79 | 3.80 | 3.80 | -1.55% | 608,440 |
| Nov 27, 2025 | 3.95 | 3.98 | 3.80 | 3.86 | 3.86 | -2.28% | 1,127,671 |
| Nov 26, 2025 | 3.96 | 4.02 | 3.91 | 3.95 | 3.95 | -0.25% | 401,799 |
| Nov 25, 2025 | 4.00 | 4.07 | 3.89 | 3.96 | 3.96 | -1.00% | 2,044,716 |
| Nov 24, 2025 | 3.86 | 4.00 | 3.81 | 4.00 | 4.00 | 3.63% | 2,705,188 |
| Nov 23, 2025 | 3.68 | 3.86 | 3.71 | 3.86 | 3.86 | 4.89% | 2,506,056 |
| Nov 20, 2025 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | - | 929,572 |
| Nov 19, 2025 | 3.74 | 3.73 | 3.66 | 3.68 | 3.68 | -1.60% | 368,130 |
| Nov 18, 2025 | 3.71 | 3.79 | 3.71 | 3.74 | 3.74 | 0.81% | 491,993 |
| Nov 17, 2025 | 3.68 | 3.73 | 3.63 | 3.71 | 3.71 | 0.82% | 847,891 |
| Nov 16, 2025 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | -0.54% | 485,153 |
| Nov 13, 2025 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 645,335 |
| Nov 12, 2025 | 3.74 | 3.77 | 3.70 | 3.73 | 3.73 | -0.27% | 546,766 |
| Nov 11, 2025 | 3.75 | 3.80 | 3.73 | 3.74 | 3.74 | -0.27% | 1,161,968 |
| Nov 10, 2025 | 3.79 | 3.85 | 3.73 | 3.75 | 3.75 | -1.06% | 831,664 |
| Nov 9, 2025 | 3.81 | 3.85 | 3.71 | 3.79 | 3.79 | -0.52% | 1,206,545 |
| Nov 6, 2025 | 3.87 | 3.88 | 3.77 | 3.81 | 3.81 | -1.55% | 1,009,357 |
| Nov 5, 2025 | 3.78 | 3.88 | 3.75 | 3.87 | 3.87 | 2.38% | 1,776,727 |
| Nov 4, 2025 | 3.81 | 3.86 | 3.75 | 3.78 | 3.78 | -0.79% | 1,070,331 |
| Nov 3, 2025 | 3.76 | 3.83 | 3.75 | 3.81 | 3.81 | 1.33% | 976,521 |
| Nov 2, 2025 | 3.80 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 624,577 |
| Oct 30, 2025 | 3.80 | 3.83 | 3.76 | 3.80 | 3.80 | - | 575,559 |
| Oct 29, 2025 | 3.86 | 3.90 | 3.78 | 3.80 | 3.80 | -1.55% | 539,716 |
| Oct 28, 2025 | 3.86 | 3.90 | 3.78 | 3.86 | 3.86 | - | 951,121 |
| Oct 27, 2025 | 3.82 | 3.89 | 3.76 | 3.86 | 3.86 | 1.05% | 1,111,707 |
| Oct 26, 2025 | 3.82 | 3.90 | 3.80 | 3.82 | 3.82 | - | 1,747,296 |
| Oct 23, 2025 | 3.75 | 3.86 | 3.70 | 3.82 | 3.82 | 1.87% | 2,581,130 |
| Oct 22, 2025 | 3.72 | 3.78 | 3.70 | 3.75 | 3.75 | 0.81% | 500,007 |
| Oct 21, 2025 | 3.61 | 3.79 | 3.60 | 3.72 | 3.72 | 3.05% | 2,324,184 |
| Oct 20, 2025 | 3.60 | 3.63 | 3.56 | 3.61 | 3.61 | 0.28% | 608,686 |
| Oct 19, 2025 | 3.60 | 3.63 | 3.58 | 3.60 | 3.60 | - | 475,559 |
| Oct 16, 2025 | 3.60 | 3.65 | 3.58 | 3.60 | 3.60 | - | 1,448,988 |
| Oct 15, 2025 | 3.69 | 3.69 | 3.59 | 3.60 | 3.60 | -2.44% | 690,018 |
| Oct 14, 2025 | 3.68 | 3.72 | 3.64 | 3.69 | 3.69 | 0.27% | 936,189 |